585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230626,184200,871851950,25900,25900,25900,25900,573
|
|
20230626,184100,871851950,25900,25900,25900,25900,0
|
|
20230626,184000,871851950,25900,25900,25900,25900,0
|
|
20230626,183900,871851950,25900,25900,25900,25900,0
|
|
20230626,183800,871851950,25900,25900,25900,25900,0
|
|
20230626,183700,871851950,25900,25900,25900,25900,0
|
|
20230626,183600,871851950,25900,25900,25900,25900,0
|
|
20230626,183500,871851950,25900,25900,25900,25900,0
|
|
20230626,183400,871851950,25900,25900,25900,25900,0
|
|
20230626,183300,871851950,25900,25900,25900,25900,0
|
|
20230626,183200,871851950,25900,25900,25900,25900,0
|
|
20230626,183100,871851950,25900,25900,25900,25900,0
|
|
20230626,183000,871851950,25900,25900,25900,25900,0
|
|
20230626,182900,871851950,25900,25900,25900,25900,0
|
|
20230626,182800,871851950,25900,25900,25900,25900,0
|
|
20230626,182700,871851950,25900,25900,25900,25900,0
|
|
20230626,182600,871851950,25900,25900,25900,25900,0
|
|
20230626,182500,871851950,25900,25900,25900,25900,0
|
|
20230626,182400,871851950,25900,25900,25900,25900,0
|
|
20230626,182300,871851950,25900,25900,25900,25900,0
|
|
20230626,182200,871851950,25900,25900,25900,25900,0
|
|
20230626,182100,871851950,25900,25900,25900,25900,0
|
|
20230626,182000,871851950,25900,25900,25900,25900,0
|
|
20230626,181900,871851950,25900,25900,25900,25900,0
|
|
20230626,181800,871851950,25900,25900,25900,25900,0
|
|
20230626,181700,871851950,25900,25900,25900,25900,0
|
|
20230626,181600,871851950,25900,25900,25900,25900,0
|
|
20230626,181500,871851950,25900,25900,25900,25900,0
|
|
20230626,181400,871851950,25900,25900,25900,25900,0
|
|
20230626,181300,871851950,25900,25900,25900,25900,0
|
|
20230626,181200,871851950,25900,25900,25900,25900,573
|
|
20230626,181100,871851950,25900,25900,25900,25900,0
|
|
20230626,181000,871851950,25900,25900,25900,25900,0
|
|
20230626,180900,871851950,25900,25900,25900,25900,0
|
|
20230626,180800,871851950,25900,25900,25900,25900,0
|
|
20230626,180700,871851950,25900,25900,25900,25900,0
|
|
20230626,180600,871851950,25900,25900,25900,25900,0
|
|
20230626,180500,871851950,25900,25900,25900,25900,0
|
|
20230626,180400,871851950,25900,25900,25900,25900,0
|
|
20230626,180300,871851950,25900,25900,25900,25900,0
|
|
20230626,180200,871851950,25900,25900,25900,25900,0
|
|
20230626,180100,871851950,25900,25900,25900,25900,0
|
|
20230626,180000,871851950,25900,25900,25900,25900,0
|
|
20230626,175900,871851950,25900,25900,25900,25900,0
|
|
20230626,175800,871851950,25900,25900,25900,25900,0
|
|
20230626,175700,871851950,25900,25900,25900,25900,0
|
|
20230626,175600,871851950,25900,25900,25900,25900,0
|
|
20230626,175500,871851950,25900,25900,25900,25900,0
|
|
20230626,175400,871851950,25900,25900,25900,25900,0
|
|
20230626,175300,871851950,25900,25900,25900,25900,0
|
|
20230626,175200,871851950,25900,25900,25900,25900,0
|
|
20230626,175100,871851950,25900,25900,25900,25900,0
|
|
20230626,175000,871851950,25900,25900,25900,25900,0
|
|
20230626,174900,871851950,25900,25900,25900,25900,0
|
|
20230626,174800,871851950,25900,25900,25900,25900,0
|
|
20230626,174700,871851950,25900,25900,25900,25900,0
|
|
20230626,174600,871851950,25900,25900,25900,25900,0
|
|
20230626,174500,871851950,25900,25900,25900,25900,0
|
|
20230626,174400,871851950,25900,25900,25900,25900,0
|
|
20230626,174300,871851950,25900,25900,25900,25900,0
|
|
20230626,174200,871851950,25900,25900,25900,25900,573
|
|
20230626,174100,871851950,25900,25900,25900,25900,0
|
|
20230626,174000,871851950,25900,25900,25900,25900,0
|
|
20230626,173900,871851950,25900,25900,25900,25900,0
|
|
20230626,173800,871851950,25900,25900,25900,25900,0
|
|
20230626,173700,871851950,25900,25900,25900,25900,0
|
|
20230626,173600,871851950,25900,25900,25900,25900,0
|
|
20230626,173500,871851950,25900,25900,25900,25900,0
|
|
20230626,173400,871851950,25900,25900,25900,25900,0
|
|
20230626,173300,871851950,25900,25900,25900,25900,0
|
|
20230626,173200,871851950,25900,25900,25900,25900,0
|
|
20230626,173100,871851950,25900,25900,25900,25900,0
|
|
20230626,173000,871851950,25900,25900,25900,25900,0
|
|
20230626,172900,871851950,25900,25900,25900,25900,0
|
|
20230626,172800,871851950,25900,25900,25900,25900,0
|
|
20230626,172700,871851950,25900,25900,25900,25900,0
|
|
20230626,172600,871851950,25900,25900,25900,25900,0
|
|
20230626,172500,871851950,25900,25900,25900,25900,0
|
|
20230626,172400,871851950,25900,25900,25900,25900,0
|
|
20230626,172300,871851950,25900,25900,25900,25900,0
|
|
20230626,172200,871851950,25900,25900,25900,25900,0
|
|
20230626,172100,871851950,25900,25900,25900,25900,0
|
|
20230626,172000,871851950,25900,25900,25900,25900,0
|
|
20230626,171900,871851950,25900,25900,25900,25900,0
|
|
20230626,171800,871851950,25900,25900,25900,25900,0
|
|
20230626,171700,871851950,25900,25900,25900,25900,0
|
|
20230626,171600,871851950,25900,25900,25900,25900,0
|
|
20230626,171500,871851950,25900,25900,25900,25900,0
|
|
20230626,171400,871851950,25900,25900,25900,25900,0
|
|
20230626,171300,871851950,25900,25900,25900,25900,0
|
|
20230626,171200,871851950,25900,25900,25900,25900,573
|
|
20230626,171100,871851950,25900,25900,25900,25900,0
|
|
20230626,171000,871851950,25900,25900,25900,25900,0
|
|
20230626,170900,871851950,25900,25900,25900,25900,0
|
|
20230626,170800,871851950,25900,25900,25900,25900,0
|
|
20230626,170700,871851950,25900,25900,25900,25900,0
|
|
20230626,170600,871851950,25900,25900,25900,25900,0
|
|
20230626,170500,871851950,25900,25900,25900,25900,0
|
|
20230626,170400,871851950,25900,25900,25900,25900,0
|
|
20230626,170300,871851950,25900,25900,25900,25900,0
|
|
20230626,170200,871851950,25900,25900,25900,25900,0
|
|
20230626,170100,871851950,25900,25900,25900,25900,0
|
|
20230626,170000,871851950,25900,25900,25900,25900,0
|
|
20230626,165900,871851950,25900,25900,25900,25900,0
|
|
20230626,165800,871851950,25900,25900,25900,25900,0
|
|
20230626,165700,871851950,25900,25900,25900,25900,0
|
|
20230626,165600,871851950,25900,25900,25900,25900,0
|
|
20230626,165500,871851950,25900,25900,25900,25900,0
|
|
20230626,165400,871851950,25900,25900,25900,25900,0
|
|
20230626,165300,871851950,25900,25900,25900,25900,0
|
|
20230626,165200,871851950,25900,25900,25900,25900,0
|
|
20230626,165100,871851950,25900,25900,25900,25900,0
|
|
20230626,165000,871851950,25900,25900,25900,25900,0
|
|
20230626,164900,871851950,25900,25900,25900,25900,0
|
|
20230626,164800,871851950,25900,25900,25900,25900,0
|
|
20230626,164700,871851950,25900,25900,25900,25900,0
|
|
20230626,164600,871851950,25900,25900,25900,25900,0
|
|
20230626,164500,871851950,25900,25900,25900,25900,0
|
|
20230626,164400,871851950,25900,25900,25900,25900,0
|
|
20230626,164300,871851950,25900,25900,25900,25900,0
|
|
20230626,164200,871851950,25900,25900,25900,25900,573
|
|
20230626,164100,871851950,25900,25900,25900,25900,0
|
|
20230626,164000,871851950,25900,25900,25900,25900,0
|
|
20230626,163900,871851950,25900,25900,25900,25900,0
|
|
20230626,163800,871851950,25900,25900,25900,25900,0
|
|
20230626,163700,871851950,25900,25900,25900,25900,0
|
|
20230626,163600,871851950,25900,25900,25900,25900,0
|
|
20230626,163500,871851950,25900,25900,25900,25900,0
|
|
20230626,163400,871851950,25900,25900,25900,25900,0
|
|
20230626,163300,871851950,25900,25900,25900,25900,0
|
|
20230626,163200,871851950,25900,25900,25900,25900,0
|
|
20230626,163100,871851950,25900,25900,25900,25900,0
|
|
20230626,163000,871851950,25900,25900,25900,25900,0
|
|
20230626,162900,871851950,25900,25900,25900,25900,0
|
|
20230626,162800,871851950,25900,25900,25900,25900,0
|
|
20230626,162700,871851950,25900,25900,25900,25900,0
|
|
20230626,162600,871851950,25900,25900,25900,25900,0
|
|
20230626,162500,871851950,25900,25900,25900,25900,0
|
|
20230626,162400,871851950,25900,25900,25900,25900,0
|
|
20230626,162300,871851950,25900,25900,25900,25900,0
|
|
20230626,162200,871851950,25900,25900,25900,25900,0
|
|
20230626,162100,871851950,25900,25900,25900,25900,0
|
|
20230626,162000,871851950,25900,25900,25900,25900,0
|
|
20230626,161900,871851950,25900,25900,25900,25900,0
|
|
20230626,161800,871851950,25900,25900,25900,25900,0
|
|
20230626,161700,871851950,25900,25900,25900,25900,0
|
|
20230626,161600,871851950,25900,25900,25900,25900,0
|
|
20230626,161500,871851950,25900,25900,25900,25900,0
|
|
20230626,161400,871851950,25900,25900,25900,25900,0
|
|
20230626,161300,871851950,25900,25900,25900,25900,0
|
|
20230626,161200,871851950,25900,25900,25900,25900,573
|
|
20230626,161100,871851950,25900,25900,25900,25900,0
|
|
20230626,161000,871851950,25900,25900,25900,25900,0
|
|
20230626,160900,871851950,25900,25900,25900,25900,0
|
|
20230626,160800,871851950,25900,25900,25900,25900,0
|
|
20230626,160700,871851950,25900,25900,25900,25900,0
|
|
20230626,160600,871851950,25900,25900,25900,25900,0
|
|
20230626,160500,871851950,25900,25900,25900,25900,0
|
|
20230626,160400,871851950,25900,25900,25900,25900,0
|
|
20230626,160300,871851950,25900,25900,25900,25900,0
|
|
20230626,160200,871851950,25900,25900,25900,25900,0
|
|
20230626,160100,871851950,25900,25900,25900,25900,0
|
|
20230626,160000,871851950,25900,25900,25900,25900,0
|
|
20230626,155900,871851950,25900,25900,25900,25900,0
|
|
20230626,155800,871851950,25900,25900,25900,25900,0
|
|
20230626,155700,871851950,25900,25900,25900,25900,0
|
|
20230626,155600,871851950,25900,25900,25900,25900,0
|
|
20230626,155500,871851950,25900,25900,25900,25900,0
|
|
20230626,155400,871851950,25900,25900,25900,25900,0
|
|
20230626,155300,871851950,25900,25900,25900,25900,0
|
|
20230626,155200,871851950,25900,25900,25900,25900,0
|
|
20230626,155100,871851950,25900,25900,25900,25900,0
|
|
20230626,155000,871851950,25900,25900,25900,25900,0
|
|
20230626,154900,871851950,25900,25900,25900,25900,0
|
|
20230626,154800,871851950,25900,25900,25900,25900,0
|
|
20230626,154700,871851950,25900,25900,25900,25900,0
|
|
20230626,154600,871851950,25900,25900,25900,25900,0
|
|
20230626,154500,871851950,25900,25900,25900,25900,0
|
|
20230626,154400,871851950,25900,25900,25900,25900,0
|
|
20230626,154300,871851950,25900,25900,25900,25900,0
|
|
20230626,154200,871851950,25900,25900,25900,25900,573
|
|
20230626,154100,871851950,25900,25900,25900,25900,0
|
|
20230626,154000,871851950,25900,25900,25900,25900,0
|
|
20230626,153900,871851950,25900,25900,25900,25900,0
|
|
20230626,153800,871851950,25900,25900,25900,25900,0
|
|
20230626,153700,871851950,25900,25900,25900,25900,0
|
|
20230626,153600,871851950,25900,25900,25900,25900,0
|
|
20230626,153500,871851950,25900,25900,25900,25900,0
|
|
20230626,153400,871851950,25900,25900,25900,25900,0
|
|
20230626,153300,871851950,25900,25900,25900,25900,0
|
|
20230626,153200,871851950,25900,25900,25900,25900,0
|
|
20230626,153100,871851950,25900,25900,25900,25900,0
|
|
20230626,153000,871851950,25900,25900,25900,25900,573
|
|
20230626,152900,857011250,25800,25800,25800,25800,0
|
|
20230626,152800,857011250,25800,25800,25800,25800,0
|
|
20230626,152700,857011250,25800,25800,25800,25800,0
|
|
20230626,152600,857011250,25800,25800,25800,25800,0
|
|
20230626,152500,857011250,25800,25800,25800,25800,0
|
|
20230626,152400,857011250,25800,25800,25800,25800,0
|
|
20230626,152300,857011250,25800,25800,25800,25800,0
|
|
20230626,152200,857011250,25800,25800,25800,25800,0
|
|
20230626,152100,857011250,25800,25800,25800,25800,0
|
|
20230626,152000,857011250,25800,25800,25800,25800,0
|
|
20230626,151900,857011250,25800,25850,25850,25800,66
|
|
20230626,151800,855305500,25800,25800,25850,25800,43
|
|
20230626,151700,854196050,25800,25850,25850,25800,15
|
|
20230626,151600,853808950,25800,25800,25800,25800,14
|
|
20230626,151500,853447750,25850,25800,25850,25800,513
|
|
20230626,151400,840187250,25800,25800,25850,25800,46
|
|
20230626,151300,838998500,25800,25850,25850,25800,110
|
|
20230626,151200,836155200,25850,25800,25850,25800,70
|
|
20230626,151100,834346600,25850,25850,25850,25850,10
|
|
20230626,151000,834088100,25850,25800,25850,25800,20
|
|
20230626,150900,833571200,25850,25850,25850,25850,12
|
|
20230626,150800,833261000,25800,25800,25800,25800,9
|
|
20230626,150700,833028800,25800,25800,25800,25800,17
|
|
20230626,150600,832590200,25850,25850,25850,25850,7
|
|
20230626,150500,832409250,25900,25900,25900,25900,0
|
|
20230626,150400,832409250,25900,25900,25900,25900,1
|
|
20230626,150300,832383350,25850,25850,25850,25850,104
|
|
20230626,150200,829694950,25900,25850,25900,25850,3
|
|
20230626,150100,829617350,25850,25850,25900,25850,16
|
|
20230626,150000,829203700,25800,25800,25850,25800,153
|
|
20230626,145900,825253100,25850,25800,25850,25800,22
|
|
20230626,145800,824684450,25850,25850,25850,25850,400
|
|
20230626,145700,814344450,25850,25850,25850,25800,120
|
|
20230626,145600,811242600,25850,25800,25850,25800,102
|
|
20230626,145500,808606000,25800,25800,25800,25800,100
|
|
20230626,145400,806026000,25800,25800,25800,25800,109
|
|
20230626,145300,803213800,25800,25800,25850,25800,21
|
|
20230626,145200,802671900,25800,25800,25800,25800,3
|
|
20230626,145100,802594500,25800,25800,25800,25800,0
|
|
20230626,145000,802594500,25800,25850,25850,25800,4
|
|
20230626,144900,802491200,25800,25800,25800,25800,55
|
|
20230626,144800,801072200,25850,25850,25850,25850,20
|
|
20230626,144700,800555200,25800,25800,25800,25800,3
|
|
20230626,144600,800477800,25800,25850,25850,25800,3
|
|
20230626,144500,800400350,25850,25800,25850,25800,19
|
|
20230626,144400,799909300,25800,25800,25800,25800,6
|
|
20230626,144300,799754500,25800,25850,25850,25800,4
|
|
20230626,144200,799651200,25850,25800,25850,25800,18
|
|
20230626,144100,799186050,25850,25850,25850,25850,3
|
|
20230626,144000,799108500,25800,25800,25800,25800,52
|
|
20230626,143900,797766900,25800,25850,25850,25800,4
|
|
20230626,143800,797663650,25850,25800,25850,25800,3
|
|
20230626,143700,797586200,25800,25850,25850,25800,6
|
|
20230626,143600,797431150,25850,25850,25850,25800,13
|
|
20230626,143500,797095250,25850,25800,25850,25800,153
|
|
20230626,143400,793140300,25800,25800,25800,25800,19
|
|
20230626,143300,792650100,25800,25800,25800,25800,2
|
|
20230626,143200,792598500,25800,25800,25800,25800,3
|
|
20230626,143100,792521100,25800,25800,25800,25800,2
|
|
20230626,143000,792469500,25800,25800,25800,25800,0
|
|
20230626,142900,792469500,25800,25850,25850,25800,27
|
|
20230626,142800,791771700,25850,25800,25850,25800,3
|
|
20230626,142700,791694250,25800,25850,25850,25800,3
|
|
20230626,142600,791616750,25850,25850,25850,25800,16
|
|
20230626,142500,791203250,25850,25800,25850,25800,3
|
|
20230626,142400,791125800,25800,25800,25850,25800,29
|
|
20230626,142300,790376550,25850,25850,25850,25850,2
|
|
20230626,142200,790324850,25800,25850,25850,25800,5
|
|
20230626,142100,790195800,25800,25850,25850,25800,5
|
|
20230626,142000,790066650,25850,25850,25850,25850,110
|
|
20230626,141900,787223150,25850,25800,25850,25800,209
|
|
20230626,141800,781820800,25850,25800,25850,25800,23
|
|
20230626,141700,781226450,25800,25800,25800,25800,3
|
|
20230626,141600,781149050,25850,25850,25850,25850,50
|
|
20230626,141500,779856550,25850,25850,25850,25800,102
|
|
20230626,141400,777219950,25800,25800,25800,25800,3
|
|
20230626,141300,777142550,25800,25800,25800,25800,1
|
|
20230626,141200,777116750,25800,25800,25800,25800,3
|
|
20230626,141100,777039350,25800,25800,25800,25800,2
|
|
20230626,141000,776987750,25800,25800,25800,25800,0
|
|
20230626,140900,776987750,25800,25850,25850,25800,2
|
|
20230626,140800,776936100,25850,25850,25900,25850,38
|
|
20230626,140700,775953600,25850,25850,25850,25800,49
|
|
20230626,140600,774687100,25850,25850,25850,25850,9
|
|
20230626,140500,774454450,25800,25800,25800,25800,2
|
|
20230626,140400,774402850,25800,25800,25800,25800,3
|
|
20230626,140300,774325450,25850,25800,25850,25800,7
|
|
20230626,140200,774144600,25800,25850,25850,25800,6
|
|
20230626,140100,773989550,25800,25800,25850,25800,17
|
|
20230626,140000,773550450,25850,25800,25850,25800,16
|
|
20230626,135900,773136950,25800,25850,25850,25800,11
|
|
20230626,135800,772852650,25800,25800,25800,25800,2
|
|
20230626,135700,772801050,25850,25850,25850,25800,105
|
|
20230626,135600,770086950,25800,25850,25850,25800,6
|
|
20230626,135500,769932000,25800,25800,25800,25800,1
|
|
20230626,135400,769906200,25800,25850,25850,25800,5
|
|
20230626,135300,769777100,25800,25800,25800,25800,17
|
|
20230626,135200,769338500,25800,25850,25850,25800,23
|
|
20230626,135100,768744850,25800,25800,25800,25800,2
|
|
20230626,135000,768693250,25850,25800,25850,25800,81
|
|
20230626,134900,766599550,25800,25850,25850,25800,3
|
|
20230626,134800,766522100,25800,25800,25800,25800,0
|
|
20230626,134700,766522100,25800,25800,25800,25800,2
|
|
20230626,134600,766470500,25850,25800,25850,25800,75
|
|
20230626,134500,764534800,25850,25850,25850,25850,0
|
|
20230626,134400,764534800,25850,25850,25850,25850,139
|
|
20230626,134300,760941650,25850,25850,25850,25850,85
|
|
20230626,134200,758744400,25850,25850,25850,25850,4
|
|
20230626,134100,758641000,25850,25850,25850,25850,0
|
|
20230626,134000,758641000,25850,25850,25850,25850,2
|
|
20230626,133900,758589300,25900,25900,25900,25850,24
|
|
20230626,133800,757968550,25900,25900,25900,25900,2
|
|
20230626,133700,757916750,25850,25900,25900,25850,4
|
|
20230626,133600,757813300,25850,25850,25850,25850,6
|
|
20230626,133500,757658200,25850,25800,25850,25800,3
|
|
20230626,133400,757580750,25850,25850,25850,25850,1
|
|
20230626,133300,757554900,25850,25850,25850,25850,6
|
|
20230626,133200,757399800,25850,25850,25850,25850,1
|
|
20230626,133100,757373950,25850,25850,25850,25850,1
|
|
20230626,133000,757348100,25850,25850,25850,25850,6
|
|
20230626,132900,757193000,25900,25850,25900,25850,2
|
|
20230626,132800,757141250,25900,25850,25900,25850,7
|
|
20230626,132700,756960050,25850,25850,25850,25850,1
|
|
20230626,132600,756934200,25850,25850,25850,25850,2
|
|
20230626,132500,756882500,25850,25850,25850,25850,19
|
|
20230626,132400,756391350,25850,25850,25850,25850,408
|
|
20230626,132300,745844550,25800,25850,25850,25800,22
|
|
20230626,132200,745276750,25850,25800,25850,25800,22
|
|
20230626,132100,744708150,25800,25800,25800,25800,2
|
|
20230626,132000,744656550,25800,25800,25800,25800,0
|
|
20230626,131900,744656550,25800,25800,25800,25800,722
|
|
20230626,131800,726028950,25850,25800,25850,25800,3
|
|
20230626,131700,725951500,25850,25850,25850,25850,1
|
|
20230626,131600,725925650,25800,25850,25850,25800,42
|
|
20230626,131500,724840050,25800,25850,25850,25800,3
|
|
20230626,131400,724762600,25800,25800,25800,25800,2
|
|
20230626,131300,724711000,25800,25800,25800,25800,1
|
|
20230626,131200,724685200,25800,25800,25800,25800,2
|
|
20230626,131100,724633600,25800,25800,25800,25800,3
|
|
20230626,131000,724556200,25800,25800,25800,25800,0
|
|
20230626,130900,724556200,25800,25800,25800,25800,2
|
|
20230626,130800,724504600,25800,25800,25800,25800,2
|
|
20230626,130700,724453000,25850,25800,25850,25800,3
|
|
20230626,130600,724375550,25800,25800,25800,25800,0
|
|
20230626,130500,724375550,25800,25850,25850,25800,22
|
|
20230626,130400,723806950,25850,25850,25850,25800,352
|
|
20230626,130300,714707850,25850,25850,25850,25850,1
|
|
20230626,130200,714682000,25800,25800,25800,25800,2
|
|
20230626,130100,714630400,25800,25850,25850,25800,12
|
|
20230626,130000,714320550,25800,25850,25850,25800,51
|
|
20230626,125900,713004600,25800,25800,25800,25800,0
|
|
20230626,125800,713004600,25800,25800,25800,25800,2
|
|
20230626,125700,712953000,25850,25800,25850,25800,22
|
|
20230626,125600,712385350,25800,25800,25800,25800,0
|
|
20230626,125500,712385350,25800,25850,25850,25800,77
|
|
20230626,125400,710398500,25800,25800,25850,25800,125
|
|
20230626,125300,707173250,25850,25800,25850,25800,9
|
|
20230626,125200,706940700,25800,25800,25800,25800,0
|
|
20230626,125100,706940700,25800,25800,25800,25800,2
|
|
20230626,125000,706889100,25800,25800,25800,25800,2
|
|
20230626,124900,706837500,25850,25850,25850,25850,193
|
|
20230626,124800,701848450,25850,25850,25850,25800,92
|
|
20230626,124700,699470350,25850,25800,25850,25800,82
|
|
20230626,124600,697354100,25800,25800,25800,25800,2
|
|
20230626,124500,697302500,25850,25850,25850,25850,1
|
|
20230626,124400,697276650,25800,25800,25800,25800,19
|
|
20230626,124300,696786450,25800,25800,25800,25800,2
|
|
20230626,124200,696734850,25800,25800,25800,25800,0
|
|
20230626,124100,696734850,25800,25800,25800,25800,2
|
|
20230626,124000,696683250,25850,25850,25850,25800,26
|
|
20230626,123900,696011250,25800,25800,25800,25800,4
|
|
20230626,123800,695908050,25800,25800,25800,25800,0
|
|
20230626,123700,695908050,25800,25850,25850,25800,23
|
|
20230626,123600,695314600,25800,25800,25800,25800,2
|
|
20230626,123500,695263000,25850,25800,25850,25800,169
|
|
20230626,123400,690902700,25800,25800,25800,25800,414
|
|
20230626,123300,680221500,25800,25850,25850,25800,3
|
|
20230626,123200,680144050,25800,25800,25800,25800,4
|
|
20230626,123100,680040850,25800,25800,25800,25800,0
|
|
20230626,123000,680040850,25800,25800,25800,25800,2
|
|
20230626,122900,679989250,25800,25850,25850,25800,3
|
|
20230626,122800,679911800,25800,25800,25800,25800,0
|
|
20230626,122700,679911800,25800,25850,25850,25800,7
|
|
20230626,122600,679730950,25800,25800,25800,25800,2
|
|
20230626,122500,679679350,25850,25800,25850,25800,5
|
|
20230626,122400,679550200,25800,25800,25800,25800,0
|
|
20230626,122300,679550200,25800,25800,25800,25800,2
|
|
20230626,122200,679498600,25800,25800,25800,25800,42
|
|
20230626,122100,678415000,25800,25800,25800,25800,0
|
|
20230626,122000,678415000,25800,25850,25850,25800,3
|
|
20230626,121900,678337550,25800,25800,25800,25800,3
|
|
20230626,121800,678260150,25800,25750,25800,25750,523
|
|
20230626,121700,664766850,25800,25850,25850,25800,1033
|
|
20230626,121600,638115400,25800,25850,25850,25800,16
|
|
20230626,121500,637701900,25850,25850,25850,25800,49
|
|
20230626,121400,636435400,25850,25850,25850,25850,3
|
|
20230626,121300,636357850,25800,25850,25850,25800,4
|
|
20230626,121200,636254550,25850,25850,25850,25800,8
|
|
20230626,121100,636047850,25850,25850,25850,25800,204
|
|
20230626,121000,630774550,25850,25850,25850,25850,141
|
|
20230626,120900,627129700,25850,25850,25850,25800,10
|
|
20230626,120800,626871300,25850,25800,25850,25800,6
|
|
20230626,120700,626716300,25850,25850,25850,25850,5
|
|
20230626,120600,626587050,25800,25850,25850,25800,152
|
|
20230626,120500,622662950,25800,25800,25850,25800,19
|
|
20230626,120400,622172650,25850,25800,25850,25800,7
|
|
20230626,120300,621991800,25850,25850,25850,25850,5
|
|
20230626,120200,621862550,25800,25800,25850,25800,27
|
|
20230626,120100,621165500,25850,25850,25850,25800,6
|
|
20230626,120000,621010500,25850,25850,25850,25850,6
|
|
20230626,115900,620855400,25800,25850,25850,25800,6
|
|
20230626,115800,620700400,25850,25850,25850,25800,7
|
|
20230626,115700,620519550,25850,25850,25850,25800,16
|
|
20230626,115600,620106550,25850,25800,25850,25800,7
|
|
20230626,115500,619925850,25850,25800,25850,25800,29
|
|
20230626,115400,619177150,25850,25850,25850,25800,8
|
|
20230626,115300,618970450,25850,25800,25850,25800,25
|
|
20230626,115200,618325300,25800,25800,25850,25800,17
|
|
20230626,115100,617886000,25850,25850,25850,25800,17
|
|
20230626,115000,617446650,25850,25800,25850,25800,4
|
|
20230626,114900,617343350,25850,25850,25850,25850,5
|
|
20230626,114800,617214100,25850,25850,25850,25800,8
|
|
20230626,114700,617007400,25850,25800,25850,25800,5
|
|
20230626,114600,616878250,25850,25800,25850,25800,6
|
|
20230626,114500,616723250,25850,25850,25850,25850,5
|
|
20230626,114400,616594000,25800,25850,25850,25800,20
|
|
20230626,114300,616077900,25850,25800,25850,25800,31
|
|
20230626,114200,615277850,25850,25850,25850,25850,6
|
|
20230626,114100,615122750,25800,25850,25850,25800,4
|
|
20230626,114000,615019450,25850,25850,25850,25800,8
|
|
20230626,113900,614812750,25850,25800,25850,25800,13
|
|
20230626,113800,614476800,25850,25850,25850,25850,3
|
|
20230626,113700,614399250,25850,25850,25850,25800,14
|
|
20230626,113600,614037500,25850,25850,25850,25800,29
|
|
20230626,113500,613288700,25850,25850,25850,25850,2
|
|
20230626,113400,613237000,25850,25850,25850,25800,7
|
|
20230626,113300,613056150,25850,25850,25850,25800,326
|
|
20230626,113200,604644900,25800,25800,25850,25800,2028
|
|
20230626,113100,552322250,25850,25850,25850,25850,34
|
|
20230626,113000,551443350,25800,25850,25850,25800,4
|
|
20230626,112900,551340050,25850,25800,25850,25800,9
|
|
20230626,112800,551107500,25850,25850,25850,25800,61
|
|
20230626,112700,549530700,25850,25800,25850,25800,34
|
|
20230626,112600,548652850,25850,25850,25850,25800,116
|
|
20230626,112500,545659350,25850,25800,25850,25800,7
|
|
20230626,112400,545478500,25850,25850,25850,25850,4
|
|
20230626,112300,545375100,25850,25850,25850,25800,29
|
|
20230626,112200,544625550,25850,25850,25850,25800,7
|
|
20230626,112100,544444700,25850,25850,25850,25850,48
|
|
20230626,112000,543203900,25850,25850,25850,25800,125
|
|
20230626,111900,539972750,25850,25850,25850,25800,20
|
|
20230626,111800,539456450,25850,25800,25850,25800,10
|
|
20230626,111700,539198050,25850,25850,25850,25850,15
|
|
20230626,111600,538810300,25850,25850,25850,25800,10
|
|
20230626,111500,538551900,25850,25800,25850,25800,54
|
|
20230626,111400,537156100,25850,25850,25850,25850,5
|
|
20230626,111300,537026850,25800,25850,25850,25800,8
|
|
20230626,111200,536820150,25850,25800,25850,25800,56
|
|
20230626,111100,535372650,25850,25800,25850,25800,67
|
|
20230626,111000,533643850,25850,25850,25850,25850,5
|
|
20230626,110900,533514600,25800,25850,25850,25800,4
|
|
20230626,110800,533411300,25850,25800,25850,25800,8
|
|
20230626,110700,533204600,25850,25850,25850,25850,4
|
|
20230626,110600,533101200,25800,25850,25850,25800,4
|
|
20230626,110500,532997900,25800,25850,25850,25800,30
|
|
20230626,110400,532223650,25850,25800,25850,25800,7
|
|
20230626,110300,532042800,25850,25850,25850,25850,31
|
|
20230626,110200,531241450,25850,25850,25850,25800,6
|
|
20230626,110100,531086450,25850,25850,25850,25800,7
|
|
20230626,110000,530905600,25850,25850,25850,25850,4
|
|
20230626,105900,530802200,25850,25850,25850,25800,72
|
|
20230626,105800,528941100,25850,25850,25850,25800,6
|
|
20230626,105700,528786100,25800,25800,25850,25800,25
|
|
20230626,105600,528140950,25850,25850,25850,25850,7
|
|
20230626,105500,527960000,25850,25850,25850,25800,115
|
|
20230626,105400,524992700,25850,25800,25850,25800,35
|
|
20230626,105300,524088050,25850,25900,25900,25850,15
|
|
20230626,105200,523700100,25850,25850,25900,25850,209
|
|
20230626,105100,518297250,25850,25850,25850,25800,12
|
|
20230626,105000,517987150,25850,25800,25850,25800,7
|
|
20230626,104900,517806300,25850,25850,25850,25850,122
|
|
20230626,104800,514652600,25850,25850,25850,25800,7
|
|
20230626,104700,514471750,25850,25850,25850,25800,16
|
|
20230626,104600,514058250,25850,25850,25850,25850,11
|
|
20230626,104500,513773900,25850,25850,25850,25800,7
|
|
20230626,104400,513593050,25850,25850,25850,25800,14
|
|
20230626,104300,513231250,25850,25800,25850,25800,14
|
|
20230626,104200,512869950,25850,25800,25850,25800,131
|
|
20230626,104100,509489800,25800,25850,25850,25800,13
|
|
20230626,104000,509154100,25800,25850,25850,25800,153
|
|
20230626,103900,505206350,25850,25850,25850,25850,58
|
|
20230626,103800,503707050,25800,25850,25850,25800,159
|
|
20230626,103700,499604500,25850,25800,25850,25800,4
|
|
20230626,103600,499501200,25900,25800,25900,25800,206
|
|
20230626,103500,494176100,25850,25850,25850,25800,75
|
|
20230626,103400,492239850,25850,25800,25850,25800,119
|
|
20230626,103300,489169050,25850,25850,25850,25800,270
|
|
20230626,103200,482189650,25850,25900,25900,25850,13
|
|
20230626,103100,481853200,25850,25900,25900,25850,5
|
|
20230626,103000,481723800,25900,25900,25900,25850,11
|
|
20230626,102900,481439000,25900,25850,25900,25850,43
|
|
20230626,102800,480327150,25900,25900,25900,25900,40
|
|
20230626,102700,479291150,25900,25900,25900,25850,7
|
|
20230626,102600,479109950,25900,25900,25900,25850,6
|
|
20230626,102500,478954650,25850,25900,25900,25850,52
|
|
20230626,102400,477610350,25850,25900,25900,25850,15
|
|
20230626,102300,477222000,25900,25900,25900,25850,57
|
|
20230626,102200,475745850,25900,25850,25900,25850,5
|
|
20230626,102100,475616450,25900,25850,25900,25850,141
|
|
20230626,102000,471969700,25800,25850,25850,25800,16
|
|
20230626,101900,471556650,25850,25850,25850,25800,94
|
|
20230626,101800,469126850,25850,25850,25850,25850,15
|
|
20230626,101700,468739100,25800,25850,25850,25800,27
|
|
20230626,101600,468041250,25800,25800,25850,25800,6
|
|
20230626,101500,467886300,25850,25800,25850,25800,10
|
|
20230626,101400,467627900,25850,25850,25850,25800,8
|
|
20230626,101300,467421250,25850,25850,25850,25800,30
|
|
20230626,101200,466645850,25850,25850,25850,25800,17
|
|
20230626,101100,466206500,25750,25850,25850,25750,65
|
|
20230626,101000,464529850,25850,25850,25850,25800,59
|
|
20230626,100900,463004800,25850,25800,25850,25800,66
|
|
20230626,100800,461301900,25800,25850,25850,25800,244
|
|
20230626,100700,455006600,25850,25800,25850,25800,32
|
|
20230626,100600,454180900,25800,25850,25850,25800,32
|
|
20230626,100500,453353800,25850,25800,25850,25750,1703
|
|
20230626,100400,409345950,25800,25800,25800,25800,181
|
|
20230626,100300,404676150,25800,25800,25800,25800,2
|
|
20230626,100200,404624550,25800,25800,25800,25800,2
|
|
20230626,100100,404572950,25800,25800,25800,25800,2
|
|
20230626,100000,404521350,25850,25850,25850,25800,75
|
|
20230626,095900,402585250,25800,25850,25850,25800,52
|
|
20230626,095800,401242650,25800,25800,25800,25800,5
|
|
20230626,095700,401113650,25800,25800,25800,25800,0
|
|
20230626,095600,401113650,25800,25800,25800,25800,51
|
|
20230626,095500,399797850,25800,25800,25800,25800,86
|
|
20230626,095400,397579050,25850,25800,25850,25800,131
|
|
20230626,095300,394195700,25800,25800,25800,25800,0
|
|
20230626,095200,394195700,25800,25800,25800,25800,662
|
|
20230626,095100,377116100,25750,25750,25750,25750,2
|
|
20230626,095000,377064600,25750,25750,25750,25750,478
|
|
20230626,094900,364756100,25750,25750,25750,25750,202
|
|
20230626,094800,359554600,25800,25800,25800,25750,29
|
|
20230626,094700,358806500,25800,25750,25800,25750,3
|
|
20230626,094600,358729200,25750,25750,25750,25750,0
|
|
20230626,094500,358729200,25750,25800,25800,25750,4
|
|
20230626,094400,358626100,25750,25800,25800,25750,11
|
|
20230626,094300,358342450,25800,25800,25800,25750,32
|
|
20230626,094200,357516900,25800,25750,25800,25750,35
|
|
20230626,094100,356615200,25750,25800,25800,25750,1394
|
|
20230626,094000,320712150,25800,25800,25800,25800,262
|
|
20230626,093900,313952550,25800,25800,25800,25800,386
|
|
20230626,093800,303993750,25800,25800,25800,25800,153
|
|
20230626,093700,300046350,25850,25800,25850,25800,4
|
|
20230626,093600,299943050,25850,25850,25850,25850,170
|
|
20230626,093500,295548550,25850,25900,25900,25850,6
|
|
20230626,093400,295393250,25900,25850,25900,25850,106
|
|
20230626,093300,292648000,25850,25850,25850,25850,14
|
|
20230626,093200,292286100,25850,25800,25850,25800,617
|
|
20230626,093100,276354350,25750,25800,25800,25750,44
|
|
20230626,093000,275221100,25800,25750,25800,25750,3
|
|
20230626,092900,275143800,25750,25750,25750,25750,0
|
|
20230626,092800,275143800,25750,25800,25800,25750,3
|
|
20230626,092700,275066500,25800,25800,25800,25750,1084
|
|
20230626,092600,247150750,25800,25800,25800,25750,35
|
|
20230626,092500,246247850,25800,25800,25800,25800,28
|
|
20230626,092400,245525450,25750,25800,25800,25750,21
|
|
20230626,092300,244983750,25800,25750,25800,25750,44
|
|
20230626,092200,243848700,25750,25800,25800,25750,18
|
|
20230626,092100,243384400,25750,25750,25800,25750,435
|
|
20230626,092000,232164050,25800,25800,25800,25750,33
|
|
20230626,091900,231312750,25800,25750,25800,25750,7
|
|
20230626,091800,231132250,25800,25800,25800,25750,138
|
|
20230626,091700,227571950,25750,25800,25800,25750,944
|
|
20230626,091600,203229850,25800,25800,25800,25750,10
|
|
20230626,091500,202971950,25800,25750,25800,25750,8
|
|
20230626,091400,202765750,25750,25800,25800,25750,10
|
|
20230626,091300,202507850,25800,25800,25800,25750,60
|
|
20230626,091200,200959950,25800,25750,25800,25750,48
|
|
20230626,091100,199723900,25750,25750,25750,25700,786
|
|
20230626,091000,179485650,25800,25850,25850,25800,758
|
|
20230626,090900,159929100,25850,25900,25900,25850,103
|
|
20230626,090800,157265850,25900,25850,25900,25850,76
|
|
20230626,090700,155301200,25850,25950,25950,25750,3269
|
|
20230626,090600,71030300,25950,25950,25950,25900,212
|
|
20230626,090500,65538750,26050,26050,26050,25850,1608
|
|
20230626,090400,23789850,26050,26050,26050,26050,3
|
|
20230626,090300,23711700,26000,26050,26050,26000,419
|
|
20230626,090200,12816450,26050,26050,26050,26050,44
|
|
20230626,090100,11670250,26050,26050,26050,26050,5
|
|
20230626,090000,11540000,26000,26050,26050,26000,443
|